La bourse ferme dans 38 min

NanoXplore Inc. (GRA.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,5400-0,0800 (-3,05 %)
À partir de 10:45AM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,64002,65002,51002,54002,540022 881
29 avr. 20242,64002,65002,58002,62002,620035 800
26 avr. 20242,57002,63002,55002,61002,610023 900
25 avr. 20242,61002,65002,50002,63002,6300151 600
24 avr. 20242,43002,67002,35002,66002,6600200 100
23 avr. 20242,31002,48002,30002,47002,470064 800
22 avr. 20242,24002,35002,22002,32002,3200144 300
19 avr. 20242,24002,25002,15002,18002,180056 500
18 avr. 20242,30002,36002,24002,26002,260062 800
17 avr. 20242,39002,39002,30002,33002,330023 300
16 avr. 20242,35002,35002,30002,34002,340034 100
15 avr. 20242,42002,55002,29002,33002,330037 300
12 avr. 20242,52002,52002,34002,52002,520051 200
11 avr. 20242,52002,52002,43002,47002,470043 100
10 avr. 20242,56002,60002,46002,48002,480047 400
09 avr. 20242,45002,60002,45002,60002,6000525 400
08 avr. 20242,53002,59002,44002,45002,450082 400
05 avr. 20242,58002,62002,50002,54002,540051 300
04 avr. 20242,58002,66002,54002,58002,580089 000
03 avr. 20242,47002,62002,47002,56002,5600107 700
02 avr. 20242,54002,56002,50002,56002,560032 400
01 avr. 20242,60002,61002,50002,56002,560081 700
28 mars 20242,50002,60002,50002,55002,550056 100
27 mars 20242,50002,55002,45002,53002,5300184 600
26 mars 20242,57002,57002,48002,50002,500027 200
25 mars 20242,62002,62002,48002,52002,520081 400
22 mars 20242,64002,67002,61002,64002,640047 400
21 mars 20242,61002,71002,60002,65002,650051 900
20 mars 20242,74002,78002,61002,61002,6100120 300
19 mars 20242,78002,80002,71002,72002,720044 400
18 mars 20242,74002,80002,67002,76002,760089 100
15 mars 20242,62002,70002,61002,65002,650041 900
14 mars 20242,72002,80002,62002,64002,640044 700
13 mars 20242,69002,75002,60002,75002,750066 000
12 mars 20242,73002,73002,68002,71002,710030 100
11 mars 20242,83002,83002,68002,75002,750032 200
08 mars 20242,84002,96002,78002,79002,7900153 700
07 mars 20242,75002,85002,64002,84002,840078 400
06 mars 20242,87002,88002,73002,81002,810052 100
05 mars 20242,72002,88002,67002,84002,8400124 900
04 mars 20242,71002,78002,70002,75002,750071 100
01 mars 20242,70002,71002,57002,71002,710053 200
29 févr. 20242,60002,80002,60002,62002,6200140 800
28 févr. 20242,54002,62002,45002,59002,5900163 300
27 févr. 20242,35002,56002,35002,55002,5500140 400
26 févr. 20242,33002,44002,28002,31002,3100115 500
23 févr. 20242,19002,37002,15002,36002,3600189 000
22 févr. 20242,16002,19002,12002,16002,160049 600
21 févr. 20242,10002,16002,09502,16002,160037 500
20 févr. 20242,08002,13002,08002,13002,130018 900
16 févr. 20242,11002,11002,04002,07002,070017 300
15 févr. 20242,00002,11002,00002,10002,100035 800
14 févr. 20242,12002,12001,95001,99001,9900100 300
13 févr. 20242,18002,18002,05002,06002,060037 400
12 févr. 20242,10002,18002,10002,17002,170021 000
09 févr. 20242,06002,10002,05002,08002,080036 400
08 févr. 20242,05002,10002,05002,09002,090025 700
07 févr. 20242,08002,09002,05002,06002,060034 600
06 févr. 20242,09002,12002,08002,08002,080030 700
05 févr. 20242,17002,17002,07002,09002,090052 400
02 févr. 20242,17002,18002,14002,14002,140013 100
01 févr. 20242,14002,19002,12002,12002,120033 400
31 janv. 20242,17002,17002,12002,12002,120019 100
30 janv. 20242,14002,20002,09002,15002,150072 600
29 janv. 20242,11002,15002,09002,14002,1400290 000
26 janv. 20242,18002,18002,11002,14002,14008 500
25 janv. 20242,15002,20002,13002,18002,180023 200
24 janv. 20242,14002,24002,13002,16002,160023 700
23 janv. 20242,16002,23002,11002,17002,170028 400
22 janv. 20242,20002,22002,12002,18002,180029 600
19 janv. 20242,13002,18502,08002,18002,180047 500
18 janv. 20242,19002,19002,09002,10002,100035 600
17 janv. 20242,21002,21002,11002,15002,150026 800
16 janv. 20242,17002,21002,10002,19002,190041 500
15 janv. 20242,19002,19002,15002,16002,160026 500
12 janv. 20242,20002,25002,15002,20002,200042 300
11 janv. 20242,28002,28002,13002,19002,1900112 700
10 janv. 20242,30002,34002,22002,24002,240064 000
09 janv. 20242,34002,38002,29002,35002,350074 100
08 janv. 20242,14002,30002,10002,30002,300060 500
05 janv. 20242,13002,20002,12002,15002,150035 500
04 janv. 20242,20002,20002,14002,14002,140060 200
03 janv. 20242,28002,36002,16002,16002,160098 400
02 janv. 20242,45002,51002,29002,31002,3100106 600
29 déc. 20232,36002,49002,34002,43002,4300115 200
28 déc. 20232,28002,39002,25002,33002,3300110 600
27 déc. 20232,18002,26002,17002,24002,240081 600
22 déc. 20231,99002,22001,99002,12002,1200305 000
21 déc. 20232,01002,07001,97001,99001,9900211 200
20 déc. 20232,04002,08001,96001,96001,9600142 100
19 déc. 20232,02002,07002,00002,02002,020092 300
18 déc. 20232,11002,13001,97001,99001,9900151 100
15 déc. 20232,15002,15002,05002,11002,1100107 000
14 déc. 20232,15002,15002,09002,12002,1200118 300
13 déc. 20232,07002,10002,02002,09002,0900242 400
12 déc. 20232,06002,10002,01002,06002,060095 400
11 déc. 20231,99002,10001,98002,02002,0200202 700
08 déc. 20231,94001,95001,90001,93001,930044 800
07 déc. 20231,93001,94001,89001,92001,920053 300
06 déc. 20231,98001,98001,89001,93001,930063 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...